118000/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,201100,1156204782,555,555,555,555,93404
20240524,201000,1156204782,555,555,555,555,0
20240524,200900,1156204782,555,555,555,555,0
20240524,200800,1156204782,555,555,555,555,0
20240524,200700,1156204782,555,555,555,555,0
20240524,200600,1156204782,555,555,555,555,0
20240524,200500,1156204782,555,555,555,555,0
20240524,200400,1156204782,555,555,555,555,0
20240524,200300,1156204782,555,555,555,555,0
20240524,200200,1156204782,555,555,555,555,0
20240524,200100,1156204782,555,555,555,555,0
20240524,200000,1156204782,555,555,555,555,0
20240524,195900,1156204782,555,555,555,555,0
20240524,195800,1156204782,555,555,555,555,0
20240524,195700,1156204782,555,555,555,555,0
20240524,195600,1156204782,555,555,555,555,0
20240524,195500,1156204782,555,555,555,555,0
20240524,195400,1156204782,555,555,555,555,0
20240524,195300,1156204782,555,555,555,555,0
20240524,195200,1156204782,555,555,555,555,0
20240524,195100,1156204782,555,555,555,555,0
20240524,195000,1156204782,555,555,555,555,0
20240524,194900,1156204782,555,555,555,555,0
20240524,194800,1156204782,555,555,555,555,0
20240524,194700,1156204782,555,555,555,555,0
20240524,194600,1156204782,555,555,555,555,0
20240524,194500,1156204782,555,555,555,555,0
20240524,194400,1156204782,555,555,555,555,0
20240524,194300,1156204782,555,555,555,555,0
20240524,194200,1156204782,555,555,555,555,0
20240524,194100,1156204782,555,555,555,555,93404
20240524,194000,1156204782,555,555,555,555,0
20240524,193900,1156204782,555,555,555,555,0
20240524,193800,1156204782,555,555,555,555,0
20240524,193700,1156204782,555,555,555,555,0
20240524,193600,1156204782,555,555,555,555,0
20240524,193500,1156204782,555,555,555,555,0
20240524,193400,1156204782,555,555,555,555,0
20240524,193300,1156204782,555,555,555,555,0
20240524,193200,1156204782,555,555,555,555,0
20240524,193100,1156204782,555,555,555,555,0
20240524,193000,1156204782,555,555,555,555,0
20240524,192900,1156204782,555,555,555,555,0
20240524,192800,1156204782,555,555,555,555,0
20240524,192700,1156204782,555,555,555,555,0
20240524,192600,1156204782,555,555,555,555,0
20240524,192500,1156204782,555,555,555,555,0
20240524,192400,1156204782,555,555,555,555,0
20240524,192300,1156204782,555,555,555,555,0
20240524,192200,1156204782,555,555,555,555,0
20240524,192100,1156204782,555,555,555,555,0
20240524,192000,1156204782,555,555,555,555,0
20240524,191900,1156204782,555,555,555,555,0
20240524,191800,1156204782,555,555,555,555,0
20240524,191700,1156204782,555,555,555,555,0
20240524,191600,1156204782,555,555,555,555,0
20240524,191500,1156204782,555,555,555,555,0
20240524,191400,1156204782,555,555,555,555,0
20240524,191300,1156204782,555,555,555,555,0
20240524,191200,1156204782,555,555,555,555,0
20240524,191100,1156204782,555,555,555,555,93404
20240524,191000,1156204782,555,555,555,555,0
20240524,190900,1156204782,555,555,555,555,0
20240524,190800,1156204782,555,555,555,555,0
20240524,190700,1156204782,555,555,555,555,0
20240524,190600,1156204782,555,555,555,555,0
20240524,190500,1156204782,555,555,555,555,0
20240524,190400,1156204782,555,555,555,555,0
20240524,190300,1156204782,555,555,555,555,0
20240524,190200,1156204782,555,555,555,555,0
20240524,190100,1156204782,555,555,555,555,0
20240524,190000,1156204782,555,555,555,555,0
20240524,185900,1156204782,555,555,555,555,0
20240524,185800,1156204782,555,555,555,555,0
20240524,185700,1156204782,555,555,555,555,0
20240524,185600,1156204782,555,555,555,555,0
20240524,185500,1156204782,555,555,555,555,0
20240524,185400,1156204782,555,555,555,555,0
20240524,185300,1156204782,555,555,555,555,0
20240524,185200,1156204782,555,555,555,555,0
20240524,185100,1156204782,555,555,555,555,0
20240524,185000,1156204782,555,555,555,555,0
20240524,184900,1156204782,555,555,555,555,0
20240524,184800,1156204782,555,555,555,555,0
20240524,184700,1156204782,555,555,555,555,0
20240524,184600,1156204782,555,555,555,555,0
20240524,184500,1156204782,555,555,555,555,0
20240524,184400,1156204782,555,555,555,555,0
20240524,184300,1156204782,555,555,555,555,0
20240524,184200,1156204782,555,555,555,555,0
20240524,184100,1156204782,555,555,555,555,93404
20240524,184000,1156204782,555,555,555,555,0
20240524,183900,1156204782,555,555,555,555,0
20240524,183800,1156204782,555,555,555,555,0
20240524,183700,1156204782,555,555,555,555,0
20240524,183600,1156204782,555,555,555,555,0
20240524,183500,1156204782,555,555,555,555,0
20240524,183400,1156204782,555,555,555,555,0
20240524,183300,1156204782,555,555,555,555,0
20240524,183200,1156204782,555,555,555,555,0
20240524,183100,1156204782,555,555,555,555,0
20240524,183000,1156204782,555,555,555,555,0
20240524,182900,1156204782,555,555,555,555,0
20240524,182800,1156204782,555,555,555,555,0
20240524,182700,1156204782,555,555,555,555,0
20240524,182600,1156204782,555,555,555,555,0
20240524,182500,1156204782,555,555,555,555,0
20240524,182400,1156204782,555,555,555,555,0
20240524,182300,1156204782,555,555,555,555,0
20240524,182200,1156204782,555,555,555,555,0
20240524,182100,1156204782,555,555,555,555,0
20240524,182000,1156204782,555,555,555,555,0
20240524,181900,1156204782,555,555,555,555,0
20240524,181800,1156204782,555,555,555,555,0
20240524,181700,1156204782,555,555,555,555,0
20240524,181600,1156204782,555,555,555,555,0
20240524,181500,1156204782,555,555,555,555,0
20240524,181400,1156204782,555,555,555,555,0
20240524,181300,1156204782,555,555,555,555,0
20240524,181200,1156204782,555,555,555,555,0
20240524,181100,1156204782,555,555,555,555,93404
20240524,181000,1156204782,555,555,555,555,0
20240524,180900,1156204782,555,555,555,555,0
20240524,180800,1156204782,555,555,555,555,0
20240524,180700,1156204782,555,555,555,555,0
20240524,180600,1156204782,555,555,555,555,0
20240524,180500,1156204782,555,555,555,555,0
20240524,180400,1156204782,555,555,555,555,0
20240524,180300,1156204782,555,555,555,555,0
20240524,180200,1156204782,555,555,555,555,0
20240524,180100,1156204782,555,555,555,555,0
20240524,180000,1156204782,555,555,555,555,0
20240524,175900,1156204782,555,555,555,555,0
20240524,175800,1156204782,555,555,555,555,0
20240524,175700,1156204782,555,555,555,555,0
20240524,175600,1156204782,555,555,555,555,0
20240524,175500,1156204782,555,555,555,555,0
20240524,175400,1156204782,555,555,555,555,0
20240524,175300,1156204782,555,555,555,555,0
20240524,175200,1156204782,555,555,555,555,0
20240524,175100,1156204782,555,555,555,555,0
20240524,175000,1156204782,555,555,555,555,0
20240524,174900,1156204782,555,555,555,555,0
20240524,174800,1156204782,555,555,555,555,0
20240524,174700,1156204782,555,555,555,555,0
20240524,174600,1156204782,555,555,555,555,0
20240524,174500,1156204782,555,555,555,555,0
20240524,174400,1156204782,555,555,555,555,0
20240524,174300,1156204782,555,555,555,555,0
20240524,174200,1156204782,555,555,555,555,0
20240524,174100,1156204782,555,555,555,555,93404
20240524,174000,1156204782,555,555,555,555,0
20240524,173900,1156204782,555,555,555,555,0
20240524,173800,1156204782,555,555,555,555,0
20240524,173700,1156204782,555,555,555,555,0
20240524,173600,1156204782,555,555,555,555,0
20240524,173500,1156204782,555,555,555,555,0
20240524,173400,1156204782,555,555,555,555,0
20240524,173300,1156204782,555,555,555,555,0
20240524,173200,1156204782,555,555,555,555,0
20240524,173100,1156204782,555,555,555,555,0
20240524,173000,1156204782,555,555,555,555,0
20240524,172900,1156204782,555,555,555,555,0
20240524,172800,1156204782,555,555,555,555,0
20240524,172700,1156204782,555,555,555,555,0
20240524,172600,1156204782,555,555,555,555,0
20240524,172500,1156204782,555,555,555,555,0
20240524,172400,1156204782,555,555,555,555,0
20240524,172300,1156204782,555,555,555,555,0
20240524,172200,1156204782,555,555,555,555,0
20240524,172100,1156204782,555,555,555,555,0
20240524,172000,1156204782,555,555,555,555,0
20240524,171900,1156204782,555,555,555,555,0
20240524,171800,1156204782,555,555,555,555,0
20240524,171700,1156204782,555,555,555,555,0
20240524,171600,1156204782,555,555,555,555,0
20240524,171500,1156204782,555,555,555,555,0
20240524,171400,1156204782,555,555,555,555,0
20240524,171300,1156204782,555,555,555,555,0
20240524,171200,1156204782,555,555,555,555,0
20240524,171100,1156204782,555,555,555,555,93404
20240524,171000,1156204782,555,555,555,555,0
20240524,170900,1156204782,555,555,555,555,0
20240524,170800,1156204782,555,555,555,555,0
20240524,170700,1156204782,555,555,555,555,0
20240524,170600,1156204782,555,555,555,555,0
20240524,170500,1156204782,555,555,555,555,0
20240524,170400,1156204782,555,555,555,555,0
20240524,170300,1156204782,555,555,555,555,0
20240524,170200,1156204782,555,555,555,555,0
20240524,170100,1156204782,555,555,555,555,0
20240524,170000,1156204782,555,555,555,555,0
20240524,165900,1156204782,555,555,555,555,0
20240524,165800,1156204782,555,555,555,555,0
20240524,165700,1156204782,555,555,555,555,0
20240524,165600,1156204782,555,555,555,555,0
20240524,165500,1156204782,555,555,555,555,0
20240524,165400,1156204782,555,555,555,555,0
20240524,165300,1156204782,555,555,555,555,0
20240524,165200,1156204782,555,555,555,555,0
20240524,165100,1156204782,555,555,555,555,0
20240524,165000,1156204782,555,555,555,555,0
20240524,164900,1156204782,555,555,555,555,0
20240524,164800,1156204782,555,555,555,555,0
20240524,164700,1156204782,555,555,555,555,0
20240524,164600,1156204782,555,555,555,555,0
20240524,164500,1156204782,555,555,555,555,0
20240524,164400,1156204782,555,555,555,555,0
20240524,164300,1156204782,555,555,555,555,0
20240524,164200,1156204782,555,555,555,555,0
20240524,164100,1156204782,555,555,555,555,93404
20240524,164000,1156204782,555,555,555,555,0
20240524,163900,1156204782,555,555,555,555,0
20240524,163800,1156204782,555,555,555,555,0
20240524,163700,1156204782,555,555,555,555,0
20240524,163600,1156204782,555,555,555,555,0
20240524,163500,1156204782,555,555,555,555,0
20240524,163400,1156204782,555,555,555,555,0
20240524,163300,1156204782,555,555,555,555,0
20240524,163200,1156204782,555,555,555,555,0
20240524,163100,1156204782,555,555,555,555,0
20240524,163000,1156204782,555,555,555,555,0
20240524,162900,1156204782,555,555,555,555,0
20240524,162800,1156204782,555,555,555,555,0
20240524,162700,1156204782,555,555,555,555,0
20240524,162600,1156204782,555,555,555,555,0
20240524,162500,1156204782,555,555,555,555,0
20240524,162400,1156204782,555,555,555,555,0
20240524,162300,1156204782,555,555,555,555,0
20240524,162200,1156204782,555,555,555,555,0
20240524,162100,1156204782,555,555,555,555,0
20240524,162000,1156204782,555,555,555,555,0
20240524,161900,1156204782,555,555,555,555,0
20240524,161800,1156204782,555,555,555,555,0
20240524,161700,1156204782,555,555,555,555,0
20240524,161600,1156204782,555,555,555,555,0
20240524,161500,1156204782,555,555,555,555,0
20240524,161400,1156204782,555,555,555,555,0
20240524,161300,1156204782,555,555,555,555,0
20240524,161200,1156204782,555,555,555,555,0
20240524,161100,1156204782,555,555,555,555,93404
20240524,161000,1156204782,555,555,555,555,0
20240524,160900,1156204782,555,555,555,555,0
20240524,160800,1156204782,555,555,555,555,0
20240524,160700,1156204782,555,555,555,555,0
20240524,160600,1156204782,555,555,555,555,0
20240524,160500,1156204782,555,555,555,555,0
20240524,160400,1156204782,555,555,555,555,0
20240524,160300,1156204782,555,555,555,555,0
20240524,160200,1156204782,555,555,555,555,0
20240524,160100,1156204782,555,555,555,555,0
20240524,160000,1156204782,555,555,555,555,0
20240524,155900,1156204782,555,555,555,555,0
20240524,155800,1156204782,555,555,555,555,0
20240524,155700,1156204782,555,555,555,555,0
20240524,155600,1156204782,555,555,555,555,0
20240524,155500,1156204782,555,555,555,555,0
20240524,155400,1156204782,555,555,555,555,0
20240524,155300,1156204782,555,555,555,555,0
20240524,155200,1156204782,555,555,555,555,0
20240524,155100,1156204782,555,555,555,555,0
20240524,155000,1156204782,555,555,555,555,0
20240524,154900,1156204782,555,555,555,555,0
20240524,154800,1156204782,555,555,555,555,0
20240524,154700,1156204782,555,555,555,555,0
20240524,154600,1156204782,555,555,555,555,0
20240524,154500,1156204782,555,555,555,555,0
20240524,154400,1156204782,555,555,555,555,0
20240524,154300,1156204782,555,555,555,555,0
20240524,154200,1156204782,555,555,555,555,0
20240524,154100,1156204782,555,555,555,555,93404
20240524,154000,1156204782,555,555,555,555,0
20240524,153900,1156204782,555,555,555,555,0
20240524,153800,1156204782,555,555,555,555,0
20240524,153700,1156204782,555,555,555,555,0
20240524,153600,1156204782,555,555,555,555,0
20240524,153500,1156204782,555,555,555,555,0
20240524,153400,1156204782,555,555,555,555,0
20240524,153300,1156204782,555,555,555,555,0
20240524,153200,1156204782,555,555,555,555,0
20240524,153100,1156204782,555,555,555,555,0
20240524,153000,1156204782,555,555,555,555,93404
20240524,152900,1104365562,550,550,550,550,0
20240524,152800,1104365562,550,550,550,550,0
20240524,152700,1104365562,550,550,550,550,0
20240524,152600,1104365562,550,550,550,550,0
20240524,152500,1104365562,550,550,550,550,0
20240524,152400,1104365562,550,550,550,550,0
20240524,152300,1104365562,550,550,550,550,0
20240524,152200,1104365562,550,550,550,550,0
20240524,152100,1104365562,550,550,550,550,0
20240524,152000,1104365562,550,550,550,550,0
20240524,151900,1104365562,550,576,578,550,142688
20240524,151800,1023790908,571,590,590,571,62603
20240524,151700,987567586,590,586,595,583,37657
20240524,151600,965373282,586,598,598,584,21848
20240524,151500,952486222,592,596,604,573,81308
20240524,151400,904889539,599,616,616,581,165039
20240524,151300,806104110,614,616,633,613,112407
20240524,151200,735895317,619,627,628,610,129156
20240524,151100,655799085,628,608,650,608,512851
20240524,151000,332429843,608,604,608,604,2
20240524,150900,332428631,608,608,608,608,171
20240524,150800,332324663,608,605,608,604,7706
20240524,150700,327666425,604,605,605,604,1241
20240524,150600,326916850,605,605,605,604,4910
20240524,150500,323951195,605,607,607,604,9252
20240524,150400,318356577,609,609,609,605,1548
20240524,150300,317416893,605,607,607,605,10001
20240524,150200,311358755,610,609,610,607,18417
20240524,150100,300166669,611,610,611,608,114
20240524,150000,300097228,611,608,611,608,27
20240524,145900,300080734,612,612,612,612,1
20240524,145800,300080122,610,610,610,610,299
20240524,145700,299897732,610,610,610,610,1
20240524,145600,299897122,612,612,612,612,0
20240524,145500,299897122,612,612,612,612,1570
20240524,145400,298936282,612,612,612,612,0
20240524,145300,298936282,612,612,612,612,16
20240524,145200,298926490,612,612,612,608,25080
20240524,145100,283677530,608,612,612,608,10002
20240524,145000,277596304,611,612,612,611,52
20240524,144900,277564482,612,612,612,612,400
20240524,144800,277319682,612,612,612,612,100
20240524,144700,277258482,612,612,612,612,0
20240524,144600,277258482,612,612,612,612,0
20240524,144500,277258482,612,612,612,612,0
20240524,144400,277258482,612,609,612,609,4151
20240524,144300,274730520,609,613,613,609,8010
20240524,144200,269851096,611,611,611,611,16
20240524,144100,269841320,613,613,613,613,0
20240524,144000,269841320,613,613,613,613,2
20240524,143900,269840094,613,613,613,613,0
20240524,143800,269840094,613,613,613,613,211
20240524,143700,269710751,612,613,613,612,301
20240524,143600,269526239,613,613,613,613,205
20240524,143500,269400574,613,610,613,610,2530
20240524,143400,267857244,610,610,610,609,2528
20240524,143300,266315212,613,611,613,611,2127
20240524,143200,265015371,613,613,613,613,1
20240524,143100,265014758,613,610,613,610,7133
20240524,143000,260663595,613,613,613,613,0
20240524,142900,260663595,613,613,613,613,1
20240524,142800,260662982,610,611,612,610,906
20240524,142700,260108718,612,612,612,612,50
20240524,142600,260078118,612,612,612,612,0
20240524,142500,260078118,612,611,612,611,1131
20240524,142400,259385967,610,610,610,610,200
20240524,142300,259263967,610,610,610,610,58
20240524,142200,259228587,612,612,612,612,0
20240524,142100,259228587,612,612,612,612,0
20240524,142000,259228587,612,612,613,612,301
20240524,141900,259044374,611,613,613,611,26
20240524,141800,259028468,611,611,611,611,7970
20240524,141700,254158798,613,613,613,613,22
20240524,141600,254145312,613,611,613,611,33
20240524,141500,254125117,613,613,613,613,0
20240524,141400,254125117,613,613,613,613,0
20240524,141300,254125117,613,613,613,613,0
20240524,141200,254125117,613,613,613,613,0
20240524,141100,254125117,613,613,613,613,0
20240524,141000,254125117,613,613,613,613,0
20240524,140900,254125117,613,613,613,613,0
20240524,140800,254125117,613,613,613,613,0
20240524,140700,254125117,613,613,613,613,0
20240524,140600,254125117,613,613,613,613,0
20240524,140500,254125117,613,611,613,611,4026
20240524,140400,251665179,613,613,613,613,0
20240524,140300,251665179,613,613,613,613,0
20240524,140200,251665179,613,613,613,613,0
20240524,140100,251665179,613,613,613,613,0
20240524,140000,251665179,613,613,613,613,0
20240524,135900,251665179,613,613,613,613,16
20240524,135800,251655371,613,613,613,613,0
20240524,135700,251655371,613,613,613,613,0
20240524,135600,251655371,613,613,613,613,0
20240524,135500,251655371,613,613,613,613,0
20240524,135400,251655371,613,613,613,613,0
20240524,135300,251655371,613,613,613,613,8
20240524,135200,251650467,612,610,612,610,220
20240524,135100,251515867,610,611,611,610,400
20240524,135000,251271862,613,613,613,613,0
20240524,134900,251271862,613,613,613,613,0
20240524,134800,251271862,613,613,613,613,50
20240524,134700,251241212,614,612,615,610,50008
20240524,134600,220687837,612,612,612,612,0
20240524,134500,220687837,612,614,614,612,1000
20240524,134400,220075319,615,615,615,615,0
20240524,134300,220075319,615,614,615,614,201
20240524,134200,219951904,614,614,614,614,0
20240524,134100,219951904,614,614,614,614,0
20240524,134000,219951904,614,614,614,614,100
20240524,133900,219890504,615,615,615,615,145
20240524,133800,219801329,615,615,615,615,0
20240524,133700,219801329,615,615,615,615,1420
20240524,133600,218928029,618,618,618,618,0
20240524,133500,218928029,618,618,618,618,0
20240524,133400,218928029,618,618,618,618,0
20240524,133300,218928029,618,618,618,618,0
20240524,133200,218928029,618,615,618,615,2
20240524,133100,218926796,618,618,618,618,0
20240524,133000,218926796,618,614,618,614,31
20240524,132900,218907758,615,615,615,615,0
20240524,132800,218907758,615,615,615,615,0
20240524,132700,218907758,615,615,615,615,0
20240524,132600,218907758,615,616,616,615,5146
20240524,132500,215737968,618,618,618,618,1618
20240524,132400,214738044,618,618,618,618,0
20240524,132300,214738044,618,618,618,618,0
20240524,132200,214738044,618,618,618,618,8
20240524,132100,214733100,618,618,618,618,805
20240524,132000,214235610,618,618,618,618,0
20240524,131900,214235610,618,618,618,618,0
20240524,131800,214235610,618,618,618,618,0
20240524,131700,214235610,618,617,618,617,5
20240524,131600,214232522,618,618,618,618,0
20240524,131500,214232522,618,618,618,618,0
20240524,131400,214232522,618,618,618,618,1
20240524,131300,214231904,611,611,611,611,0
20240524,131200,214231904,611,616,616,611,40786
20240524,131100,189160963,618,618,618,618,0
20240524,131000,189160963,618,618,618,618,1
20240524,130900,189160345,617,617,617,617,1
20240524,130800,189159728,616,616,616,616,0
20240524,130700,189159728,616,617,617,616,1600
20240524,130600,188173857,617,617,617,617,100
20240524,130500,188112157,617,617,617,617,0
20240524,130400,188112157,617,617,617,617,1
20240524,130300,188111540,617,617,617,617,0
20240524,130200,188111540,617,617,617,617,749
20240524,130100,187649407,617,617,617,617,0
20240524,130000,187649407,617,617,617,617,0
20240524,125900,187649407,617,617,617,617,400
20240524,125800,187402607,617,617,617,617,500
20240524,125700,187094107,618,618,618,618,0
20240524,125600,187094107,618,618,618,618,0
20240524,125500,187094107,618,618,618,618,0
20240524,125400,187094107,618,618,618,618,0
20240524,125300,187094107,618,618,618,618,0
20240524,125200,187094107,618,618,618,618,0
20240524,125100,187094107,618,618,618,618,0
20240524,125000,187094107,618,618,618,618,500
20240524,124900,186785107,618,618,618,618,6
20240524,124800,186781399,618,618,618,618,0
20240524,124700,186781399,618,618,618,618,805
20240524,124600,186283909,618,618,618,618,0
20240524,124500,186283909,618,616,618,616,3225
20240524,124400,184294184,616,616,616,616,128
20240524,124300,184215336,616,616,616,616,651
20240524,124200,183814320,616,616,616,616,0
20240524,124100,183814320,616,616,616,616,0
20240524,124000,183814320,616,616,616,616,0
20240524,123900,183814320,616,616,616,616,0
20240524,123800,183814320,616,616,616,616,487
20240524,123700,183514328,616,616,616,616,300
20240524,123600,183329528,616,616,616,616,0
20240524,123500,183329528,616,616,616,616,0
20240524,123400,183329528,616,616,616,616,0
20240524,123300,183329528,616,616,616,616,0
20240524,123200,183329528,616,616,616,616,0
20240524,123100,183329528,616,615,616,615,64
20240524,123000,183290166,616,616,616,616,0
20240524,122900,183290166,616,616,616,616,3000
20240524,122800,181442166,616,616,616,616,0
20240524,122700,181442166,616,616,616,616,10
20240524,122600,181436006,615,615,615,615,0
20240524,122500,181436006,615,615,615,615,10000
20240524,122400,175286006,616,616,616,616,544
20240524,122300,174950902,616,616,616,616,0
20240524,122200,174950902,616,617,617,616,101
20240524,122100,174888586,617,617,617,617,100
20240524,122000,174826886,617,617,617,617,16
20240524,121900,174817014,617,617,617,617,0
20240524,121800,174817014,617,617,617,617,4000
20240524,121700,172349014,616,616,616,616,0
20240524,121600,172349014,616,616,616,616,0
20240524,121500,172349014,616,616,616,616,53
20240524,121400,172316366,617,617,617,617,100
20240524,121300,172254666,617,617,617,617,0
20240524,121200,172254666,617,617,617,617,0
20240524,121100,172254666,617,617,617,617,1021
20240524,121000,171624709,617,617,617,617,0
20240524,120900,171624709,617,617,617,617,11
20240524,120800,171617922,617,616,617,616,7953
20240524,120700,166718864,617,617,617,617,0
20240524,120600,166718864,617,617,617,617,100
20240524,120500,166657164,618,618,618,618,0
20240524,120400,166657164,618,618,618,618,80
20240524,120300,166607724,617,617,617,617,0
20240524,120200,166607724,617,617,617,617,0
20240524,120100,166607724,617,617,617,617,0
20240524,120000,166607724,617,617,617,617,56
20240524,115900,166573172,617,617,617,617,0
20240524,115800,166573172,617,617,617,617,2389
20240524,115700,165099159,618,618,618,618,0
20240524,115600,165099159,618,618,618,618,0
20240524,115500,165099159,618,618,618,618,1
20240524,115400,165098541,617,617,617,617,601
20240524,115300,164727724,618,618,618,618,0
20240524,115200,164727724,618,618,618,618,0
20240524,115100,164727724,618,618,618,618,83
20240524,115000,164676430,619,619,619,619,0
20240524,114900,164676430,619,619,619,619,10
20240524,114800,164670240,619,619,619,619,0
20240524,114700,164670240,619,619,619,619,0
20240524,114600,164670240,619,619,619,619,1
20240524,114500,164669621,619,618,619,617,3853
20240524,114400,162292076,619,619,619,619,1
20240524,114300,162291457,618,618,618,618,100
20240524,114200,162229657,618,618,618,618,247
20240524,114100,162077011,619,619,619,619,3
20240524,114000,162075154,619,619,619,619,0
20240524,113900,162075154,619,619,619,619,0
20240524,113800,162075154,619,619,619,619,0
20240524,113700,162075154,619,619,619,619,0
20240524,113600,162075154,619,619,619,619,0
20240524,113500,162075154,619,619,619,619,6
20240524,113400,162071440,619,619,619,619,15
20240524,113300,162062155,619,619,619,619,0
20240524,113200,162062155,619,619,619,619,0
20240524,113100,162062155,619,619,619,619,0
20240524,113000,162062155,619,619,619,619,0
20240524,112900,162062155,619,619,619,619,2749
20240524,112800,160360524,619,619,619,619,0
20240524,112700,160360524,619,619,619,619,0
20240524,112600,160360524,619,619,619,619,0
20240524,112500,160360524,619,619,619,619,0
20240524,112400,160360524,619,619,619,619,0
20240524,112300,160360524,619,618,619,618,7094
20240524,112200,155975913,618,618,618,618,0
20240524,112100,155975913,618,618,618,618,14
20240524,112000,155967261,617,617,617,617,65
20240524,111900,155927156,617,617,617,617,507
20240524,111800,155614337,617,617,617,617,0
20240524,111700,155614337,617,617,617,617,0
20240524,111600,155614337,617,617,617,617,0
20240524,111500,155614337,617,617,617,617,0
20240524,111400,155614337,617,616,617,616,1005
20240524,111300,154994354,617,616,617,616,11
20240524,111200,154987577,614,614,614,614,10
20240524,111100,154981437,617,616,617,616,1453
20240524,111000,154086388,616,615,616,615,20000
20240524,110900,141766868,615,615,615,615,1
20240524,110800,141766253,615,615,615,615,3
20240524,110700,141764408,616,616,616,616,1
20240524,110600,141763792,615,615,615,615,230
20240524,110500,141622342,614,616,616,614,6
20240524,110400,141618652,616,616,616,616,1
20240524,110300,141618036,610,615,615,610,69731
20240524,110200,99015236,617,617,617,617,0
20240524,110100,99015236,617,617,617,617,0
20240524,110000,99015236,617,617,617,617,1
20240524,105900,99014619,615,615,615,615,1000
20240524,105800,98399619,617,617,617,617,20
20240524,105700,98387279,617,617,617,617,0
20240524,105600,98387279,617,617,617,617,3
20240524,105500,98385428,617,616,617,616,211
20240524,105400,98255410,616,616,616,616,100
20240524,105300,98193810,615,615,615,615,1005
20240524,105200,97575735,615,615,615,615,30
20240524,105100,97557285,616,616,616,616,4731
20240524,105000,94642989,616,616,616,616,269
20240524,104900,94477285,617,617,617,617,0
20240524,104800,94477285,617,617,617,617,0
20240524,104700,94477285,617,617,617,617,4000
20240524,104600,92009285,617,617,617,617,0
20240524,104500,92009285,617,617,617,617,0
20240524,104400,92009285,617,617,617,617,0
20240524,104300,92009285,617,617,617,617,72
20240524,104200,91964861,617,617,617,617,0
20240524,104100,91964861,617,617,617,617,0
20240524,104000,91964861,617,617,617,617,0
20240524,103900,91964861,617,617,617,617,0
20240524,103800,91964861,617,617,617,617,0
20240524,103700,91964861,617,615,617,615,1106
20240524,103600,91284071,615,615,615,615,426
20240524,103500,91022081,617,615,617,615,540
20240524,103400,90689901,615,614,615,614,2141
20240524,103300,89374191,614,614,614,614,2
20240524,103200,89372963,615,615,615,615,1399
20240524,103100,88512578,617,617,617,617,1000
20240524,103000,87895578,617,616,617,616,1005
20240524,102900,87276493,617,617,617,617,0
20240524,102800,87276493,617,617,617,617,0
20240524,102700,87276493,617,617,617,617,0
20240524,102600,87276493,617,617,617,617,0
20240524,102500,87276493,617,617,617,617,0
20240524,102400,87276493,617,617,617,617,21
20240524,102300,87263536,615,614,615,614,8577
20240524,102200,81988714,615,615,615,615,90
20240524,102100,81933364,614,614,614,614,1
20240524,102000,81932750,618,618,618,618,7
20240524,101900,81928424,618,618,618,618,3000
20240524,101800,80074424,618,618,618,618,0
20240524,101700,80074424,618,618,618,618,2
20240524,101600,80073188,612,614,614,612,4910
20240524,101500,77061236,619,619,619,619,0
20240524,101400,77061236,619,619,619,619,0
20240524,101300,77061236,619,619,619,619,0
20240524,101200,77061236,619,618,619,618,406
20240524,101100,76810316,617,617,617,617,13604
20240524,101000,68416648,617,616,617,616,260
20240524,100900,68256431,617,616,617,616,13348
20240524,100800,60025813,616,616,617,616,212
20240524,100700,59895211,612,614,614,612,11990
20240524,100600,52540902,617,617,617,615,6152
20240524,100500,48757217,615,615,615,615,0
20240524,100400,48757217,615,615,615,615,844
20240524,100300,48238157,617,615,617,615,411
20240524,100200,47985270,617,615,617,615,407
20240524,100100,47734963,617,617,617,617,0
20240524,100000,47734963,617,617,617,617,0
20240524,095900,47734963,617,615,617,615,40
20240524,095800,47710343,616,616,616,616,0
20240524,095700,47710343,616,616,616,616,500
20240524,095600,47402343,617,617,617,617,0
20240524,095500,47402343,617,617,617,617,380
20240524,095400,47167883,617,617,617,617,1
20240524,095300,47167266,617,617,617,617,3
20240524,095200,47165415,617,617,617,617,1
20240524,095100,47164798,617,617,617,617,10
20240524,095000,47158628,616,617,617,616,214
20240524,094900,47026775,616,616,616,616,60
20240524,094800,46989815,617,617,617,617,0
20240524,094700,46989815,617,617,617,617,0
20240524,094600,46989815,617,617,617,617,0
20240524,094500,46989815,617,617,617,617,0
20240524,094400,46989815,617,617,617,617,10
20240524,094300,46983645,617,617,617,615,7433
20240524,094200,42405111,617,617,617,617,0
20240524,094100,42405111,617,617,617,617,439
20240524,094000,42134248,617,617,617,617,243
20240524,093900,41984317,617,617,617,617,200
20240524,093800,41860917,617,615,617,615,27
20240524,093700,41844306,617,615,617,615,530
20240524,093600,41518350,617,617,617,616,1502
20240524,093500,40593116,615,617,617,615,1303
20240524,093400,39790853,616,616,616,616,9
20240524,093300,39785309,617,617,617,617,4
20240524,093200,39782841,615,615,615,615,555
20240524,093100,39441516,617,617,617,617,0
20240524,093000,39441516,617,617,617,617,374
20240524,092900,39210758,617,616,617,616,3494
20240524,092800,37058253,617,617,617,617,271
20240524,092700,36891046,617,617,617,617,54
20240524,092600,36857728,617,617,617,617,3111
20240524,092500,34938241,617,617,617,617,10
20240524,092400,34932071,617,617,617,617,100
20240524,092300,34870371,617,617,617,617,0
20240524,092200,34870371,617,614,617,614,501
20240524,092100,34562754,617,615,617,615,1252
20240524,092000,33792770,617,614,617,614,3042
20240524,091900,31924976,617,616,617,616,5001
20240524,091800,28844359,616,613,616,612,401
20240524,091700,28598792,613,613,613,613,7045
20240524,091600,24280207,618,617,618,617,1023
20240524,091500,23648993,617,615,617,615,40
20240524,091400,23624383,618,613,618,613,2151
20240524,091300,22305765,618,615,618,613,1268
20240524,091200,21527103,618,618,618,614,495
20240524,091100,21222742,619,618,619,615,6809
20240524,091000,17031270,619,619,619,619,0
20240524,090900,17031270,619,619,619,619,0
20240524,090800,17031270,619,617,619,615,3279
20240524,090700,15009632,620,620,620,620,65
20240524,090600,14969332,620,620,620,617,1022
20240524,090500,14336322,617,621,621,617,1326
20240524,090400,13518048,618,620,622,617,5310
20240524,090300,10224387,620,620,620,618,1010
20240524,090200,9600185,620,620,620,619,1106
20240524,090100,8914467,619,615,619,615,10766
20240524,090000,2283922,615,611,615,611,3738